Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 263810.KQ stock page

Sangshin Electronics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-174,090.004,130.003,935.004,040.004,040.0072,103
2022-02-163,975.004,060.003,975.004,040.004,040.0056,358
2022-02-153,905.004,030.003,870.003,920.003,920.00118,196
2022-02-144,070.004,095.003,905.003,945.003,945.0090,813
2022-02-114,215.004,230.004,080.004,150.004,150.00106,712
2022-02-104,125.004,290.004,125.004,265.004,265.00122,951
2022-02-094,080.004,150.004,070.004,145.004,145.0036,220
2022-02-084,100.004,155.004,035.004,070.004,070.0078,992
2022-02-074,160.004,170.004,030.004,120.004,120.0045,292
2022-02-044,085.004,170.004,025.004,160.004,160.0093,450
2022-02-033,900.004,120.003,900.004,090.004,090.00124,281
2022-01-283,730.003,875.003,635.003,865.003,865.00114,356
2022-01-274,000.004,030.003,700.003,730.003,730.00213,622
2022-01-263,945.004,075.003,930.004,000.004,000.00111,389
2022-01-254,285.004,355.003,960.003,990.003,990.00325,101
2022-01-244,390.004,415.004,235.004,320.004,320.00232,767
2022-01-214,490.004,550.004,415.004,420.004,420.00299,355
2022-01-204,065.004,695.004,065.004,525.004,525.002,917,640
2022-01-194,105.004,230.004,050.004,100.004,100.00155,998
2022-01-184,380.004,445.004,200.004,230.004,230.00201,440
2022-01-174,455.004,480.004,335.004,400.004,400.00229,649
2022-01-144,375.004,690.004,360.004,415.004,415.00959,952
2022-01-134,260.004,465.004,230.004,370.004,370.00710,374
2022-01-124,000.004,570.003,975.004,235.004,235.001,539,984
2022-01-114,070.004,120.003,950.003,995.003,995.00101,493
2022-01-104,180.004,180.004,060.004,100.004,100.0058,572
2022-01-074,070.004,170.004,055.004,155.004,155.0072,180
2022-01-064,095.004,195.004,045.004,095.004,095.0080,541
2022-01-054,210.004,230.004,125.004,155.004,155.0052,813
2022-01-044,200.004,220.004,135.004,195.004,195.0076,386
2022-01-034,190.004,250.004,180.004,200.004,200.0044,823
2021-12-304,210.004,250.004,095.004,190.004,190.00102,779
2021-12-294,050.004,140.004,050.004,135.004,135.0072,956
2021-12-284,145.004,145.004,055.004,095.004,095.0077,301
2021-12-274,040.004,190.004,040.004,100.004,100.0062,142
2021-12-244,075.004,155.004,030.004,080.004,080.0063,000
2021-12-234,060.004,100.004,015.004,075.004,075.0047,766
2021-12-223,990.004,120.003,990.004,060.004,060.0048,270
2021-12-214,000.004,030.003,895.004,000.004,000.0085,310
2021-12-204,090.004,115.003,975.004,035.004,035.0092,220
2021-12-174,125.004,165.004,060.004,120.004,120.0083,359
2021-12-164,075.004,180.004,050.004,120.004,120.00140,355
2021-12-154,230.004,230.004,020.004,065.004,065.00150,413
2021-12-144,150.004,350.004,095.004,205.004,205.00273,236
2021-12-134,000.004,235.003,955.004,175.004,175.00320,239
2021-12-103,940.004,000.003,925.003,985.003,985.0072,263
2021-12-093,990.004,050.003,950.003,950.003,950.00158,017
2021-12-084,035.004,070.003,970.003,980.003,980.00154,797
2021-12-073,955.004,420.003,900.004,035.004,035.002,084,304
2021-12-063,780.003,855.003,680.003,855.003,855.0080,662
2021-12-033,730.003,780.003,665.003,780.003,780.0091,520
2021-12-023,600.003,760.003,600.003,695.003,695.00117,020
2021-12-013,630.003,765.003,560.003,700.003,700.00102,196
2021-11-303,900.003,985.003,600.003,630.003,630.00310,282
2021-11-293,905.004,035.003,885.003,910.003,910.00231,618
2021-11-264,180.004,280.003,990.004,035.004,035.00227,901
2021-11-254,240.004,340.004,160.004,210.004,210.0094,885
2021-11-244,250.004,365.004,200.004,260.004,260.00199,116
2021-11-234,290.004,370.004,285.004,320.004,320.0077,156
2021-11-224,320.004,380.004,235.004,370.004,370.00112,613
← NewerPage 20 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.